American Funds Intl Gr and Inc529A (CGIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.40
-0.52 (-1.04%)
At close: Jul 7, 2026
CGIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.04% |
| Jul 6, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 1.46% |
| Jul 2, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.02% |
| Jul 1, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -0.79% |
| Jun 30, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.55% |
| Jun 29, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 0.80% |
| Jun 26, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -0.53% |
| Jun 25, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.49% |
| Jun 24, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | -0.51% |
| Jun 23, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -2.03% |
| Jun 22, 2026 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 0.42% |
| Jun 18, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 0.36% |
| Jun 17, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 49.84 | -0.61% |
| Jun 16, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | 50.15 | -0.20% |
| Jun 15, 2026 | 50.48 | 50.48 | 50.48 | 50.48 | 50.25 | 1.26% |
| Jun 12, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.62 | 0.46% |
| Jun 11, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.40 | 2.82% |
| Jun 10, 2026 | 48.26 | 48.26 | 48.26 | 48.26 | 48.04 | -1.63% |
| Jun 9, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 48.84 | 0.93% |
| Jun 8, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.39 | 0.18% |
| Jun 5, 2026 | 48.52 | 48.52 | 48.52 | 48.52 | 48.30 | -3.31% |
| Jun 4, 2026 | 50.18 | 50.18 | 50.18 | 50.18 | 49.95 | 0.30% |
| Jun 3, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 49.80 | -0.65% |
| Jun 2, 2026 | 50.36 | 50.36 | 50.36 | 50.36 | 50.13 | 0.58% |
| Jun 1, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 49.84 | -0.24% |
| May 29, 2026 | 50.19 | 50.19 | 50.19 | 50.19 | 49.96 | 0.30% |
| May 28, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 49.81 | -0.10% |
| May 27, 2026 | 50.09 | 50.09 | 50.09 | 50.09 | 49.86 | 0.44% |
| May 26, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.64 | 0.95% |
| May 22, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.18 | 0.04% |
| May 21, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.16 | 0.82% |
| May 20, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.76 | 1.26% |
| May 19, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.15 | -0.94% |
| May 18, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | 48.61 | 0.83% |
| May 15, 2026 | 48.43 | 48.43 | 48.43 | 48.43 | 48.21 | -2.10% |
| May 14, 2026 | 49.47 | 49.47 | 49.47 | 49.47 | 49.25 | -0.18% |
| May 13, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.34 | 0.51% |
| May 12, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | 49.09 | -0.92% |
| May 11, 2026 | 49.77 | 49.77 | 49.77 | 49.77 | 49.54 | 0.44% |
| May 8, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.33 | 0.92% |
| May 7, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 48.88 | -1.29% |
| May 6, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.51 | 3.02% |
| May 5, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.06 | 0.50% |
| May 4, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 47.82 | -0.04% |
| May 1, 2026 | 48.06 | 48.06 | 48.06 | 48.06 | 47.84 | -0.33% |
| Apr 30, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 48.00 | 1.64% |
| Apr 29, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.23 | -0.75% |
| Apr 28, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.58 | -0.21% |
| Apr 27, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.68 | -0.19% |
| Apr 24, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.77 | 0.57% |